株価チャート
2023/10/27~2024/03/27
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2024 |
03/27 | 211 | 211 | 210 | 211 | +0.96% | 8,300 | 24億6041万 | +1.93% | - | 0.85 |
03/26 | 212 | 212 | 209 | 209 | -1.88% | 27,500 | 24億3709万 | +0.97% | - | 0.84 |
03/25 | 212 | 213 | 211 | 213 | +0.47% | 8,000 | 24億8373万 | +3.4% | - | 0.86 |
03/22 | 214 | 218 | 210 | 212 | +1.44% | 69,300 | 24億7207万 | +2.91% | - | 0.86 |
03/21 | 209 | 210 | 208 | 209 | +0.48% | 38,600 | 24億3709万 | +1.46% | - | 0.84 |
03/19 | 206 | 208 | 206 | 208 | +0.48% | 11,400 | 24億2543万 | +0.97% | - | 0.84 |
03/18 | 207 | 209 | 205 | 207 | +0.98% | 29,500 | 24億1377万 | +0.49% | - | 0.84 |
03/15 | 206 | 207 | 205 | 205 | 0% | 18,400 | 23億9045万 | -0.49% | - | 0.83 |
03/14 | 205 | 206 | 204 | 205 | +0.49% | 7,500 | 23億9045万 | -0.49% | - | 0.83 |
03/13 | 205 | 205 | 204 | 204 | -0.49% | 26,700 | 23億7878万 | -0.97% | - | 0.82 |
03/12 | 206 | 206 | 204 | 205 | 0% | 25,900 | 23億9045万 | -0.49% | - | 0.83 |
03/11 | 205 | 206 | 205 | 205 | -0.49% | 25,000 | 23億9045万 | -0.97% | - | 0.83 |
03/08 | 207 | 207 | 205 | 206 | -0.48% | 7,700 | 24億211万 | -0.48% | - | 0.83 |
03/07 | 205 | 207 | 205 | 207 | 0% | 24,000 | 24億1377万 | 0% | - | 0.84 |
03/06 | 205 | 207 | 204 | 207 | +0.98% | 38,400 | 24億1377万 | 0% | - | 0.84 |
03/05 | 207 | 207 | 205 | 205 | -0.97% | 15,900 | 23億9045万 | -0.97% | - | 0.83 |
03/04 | 209 | 209 | 207 | 207 | +0.49% | 15,900 | 24億1377万 | 0% | - | 0.84 |
03/01 | 208 | 208 | 206 | 206 | -0.96% | 19,100 | 24億211万 | -0.48% | - | 0.83 |
02/29 | 206 | 209 | 206 | 208 | +0.97% | 22,800 | 24億2543万 | 0% | - | 0.84 |
02/28 | 205 | 209 | 205 | 206 | +0.49% | 35,200 | 24億211万 | -0.96% | - | 0.83 |
02/27 | 205 | 205 | 204 | 205 | -0.49% | 17,200 | 23億9045万 | -1.44% | - | 0.83 |
02/26 | 205 | 206 | 204 | 206 | +0.49% | 13,700 | 24億211万 | -0.96% | - | 0.83 |
02/22 | 206 | 206 | 204 | 205 | -0.49% | 22,000 | 23億9045万 | -1.44% | - | 0.83 |
02/21 | 204 | 206 | 204 | 206 | 0% | 5,000 | 24億211万 | -0.96% | - | 0.83 |
02/20 | 206 | 206 | 204 | 206 | 0% | 23,200 | 24億211万 | -0.96% | - | 0.83 |
02/19 | 203 | 206 | 202 | 206 | +1.48% | 15,700 | 24億211万 | -0.96% | - | 0.83 |
02/16 | 203 | 205 | 202 | 203 | 0% | 26,700 | 23億6712万 | -2.4% | - | 0.82 |
02/15 | 205 | 205 | 202 | 203 | -1.46% | 37,700 | 23億6712万 | -2.4% | - | 0.82 |
02/14 | 206 | 206 | 204 | 206 | 0% | 36,900 | 24億211万 | -0.96% | - | 0.83 |
02/13 | 207 | 207 | 204 | 206 | -0.48% | 53,600 | 24億211万 | -0.96% | - | 0.83 |
02/09 | 207 | 208 | 206 | 207 | -0.48% | 63,800 | 24億1377万 | -0.48% | - | 0.84 |
02/08 | 210 | 210 | 208 | 208 | -1.42% | 37,200 | 24億2543万 | 0% | - | 0.84 |
02/07 | 210 | 211 | 208 | 211 | -0.94% | 97,100 | 24億6041万 | +1.44% | - | 0.85 |
02/06 | 214 | 240 | 210 | 213 | +2.4% | 1,354,900 | 24億8373万 | +2.4% | - | 0.86 |
02/05 | 208 | 210 | 207 | 208 | 0% | 29,400 | 24億2543万 | 0% | - | 0.84 |
02/02 | 206 | 208 | 206 | 208 | 0% | 27,800 | 24億2543万 | 0% | - | 0.84 |
02/01 | 209 | 211 | 206 | 208 | -0.48% | 26,800 | 24億2543万 | +0.48% | - | 0.84 |
01/31 | 210 | 211 | 209 | 209 | -0.48% | 3,100 | 24億3709万 | +0.97% | - | 0.84 |
01/30 | 212 | 212 | 208 | 210 | -0.47% | 9,600 | 24億4875万 | +1.45% | - | 0.85 |
01/29 | 210 | 212 | 210 | 211 | +0.48% | 8,200 | 24億6041万 | +1.93% | - | 0.85 |
01/26 | 208 | 211 | 207 | 210 | -0.47% | 19,100 | 24億4875万 | +1.45% | - | 0.85 |
01/25 | 208 | 212 | 207 | 211 | +1.44% | 41,900 | 24億6041万 | +1.93% | - | 0.85 |
01/24 | 208 | 208 | 206 | 208 | 0% | 20,600 | 24億2543万 | +0.48% | - | 0.84 |
01/23 | 207 | 208 | 207 | 208 | +0.48% | 5,900 | 24億2543万 | +0.48% | - | 0.84 |
01/22 | 206 | 208 | 206 | 207 | +0.49% | 9,800 | 24億1377万 | 0% | - | 0.84 |
01/19 | 208 | 209 | 206 | 206 | -0.96% | 19,200 | 24億211万 | -0.48% | - | 0.83 |
01/18 | 207 | 208 | 204 | 208 | +0.97% | 23,900 | 24億2543万 | 0% | - | 0.84 |
01/17 | 207 | 208 | 206 | 206 | 0% | 15,300 | 24億211万 | -0.96% | - | 0.83 |
01/16 | 209 | 209 | 206 | 206 | -0.48% | 11,800 | 24億211万 | -0.96% | - | 0.83 |
01/15 | 208 | 208 | 207 | 207 | 0% | 14,400 | 24億1377万 | -0.96% | - | 0.84 |
01/12 | 208 | 209 | 207 | 207 | -0.96% | 11,500 | 24億1377万 | -0.96% | - | 0.84 |
01/11 | 210 | 211 | 208 | 209 | 0% | 18,100 | 24億3709万 | 0% | - | 0.84 |
01/10 | 210 | 210 | 209 | 209 | 0% | 18,800 | 24億3709万 | -0.48% | - | 0.84 |
01/09 | 209 | 210 | 207 | 209 | +0.97% | 16,600 | 24億3709万 | -0.48% | - | 0.84 |
01/05 | 207 | 208 | 207 | 207 | 0% | 9,100 | 24億1377万 | -1.43% | - | 0.84 |
01/04 | 208 | 208 | 205 | 207 | -0.48% | 24,100 | 24億1377万 | -1.9% | - | 0.84 |
2023 |
12/29 | 203 | 209 | 203 | 208 | +1.46% | 28,600 | 24億2543万 | -1.42% | - | 0.84 |
12/28 | 204 | 205 | 202 | 205 | +0.99% | 23,900 | 23億9045万 | -2.84% | - | 0.83 |
12/27 | 203 | 203 | 201 | 203 | -0.49% | 58,100 | 23億6712万 | -3.79% | - | 0.82 |
12/26 | 205 | 205 | 202 | 204 | +0.99% | 50,400 | 23億7878万 | -3.77% | - | 0.82 |
12/25 | 206 | 206 | 202 | 202 | -1.94% | 67,400 | 23億5546万 | -4.72% | - | 0.82 |
12/22 | 208 | 208 | 206 | 206 | 0% | 32,100 | 24億211万 | -2.83% | - | 0.83 |
12/21 | 208 | 208 | 206 | 206 | -0.96% | 27,500 | 24億211万 | -2.83% | - | 0.83 |
12/20 | 207 | 210 | 207 | 208 | +0.48% | 42,400 | 24億2543万 | -1.89% | - | 0.84 |
12/19 | 209 | 210 | 207 | 207 | -1.43% | 55,700 | 24億1377万 | -2.36% | - | 0.84 |
12/18 | 211 | 211 | 209 | 210 | 0% | 27,700 | 24億4875万 | -1.41% | - | 0.85 |
12/15 | 213 | 213 | 210 | 210 | -0.94% | 17,300 | 24億4875万 | -1.41% | - | 0.85 |
12/14 | 212 | 213 | 210 | 212 | 0% | 27,800 | 24億7207万 | -0.47% | - | 0.86 |
12/13 | 213 | 213 | 211 | 212 | -0.47% | 18,400 | 24億7207万 | -0.47% | - | 0.86 |
12/12 | 213 | 214 | 212 | 213 | 0% | 24,400 | 24億8373万 | 0% | - | 0.86 |
12/11 | 218 | 220 | 212 | 213 | -1.39% | 56,300 | 24億8373万 | 0% | - | 0.86 |
12/08 | 220 | 220 | 215 | 216 | 0% | 58,500 | 25億1871万 | +1.41% | - | 0.87 |
12/07 | 216 | 218 | 216 | 216 | +0.47% | 55,400 | 25億1871万 | +1.41% | - | 0.87 |
12/06 | 214 | 225 | 214 | 215 | +0.94% | 122,400 | 25億705万 | +1.42% | - | 0.87 |
12/05 | 215 | 215 | 212 | 213 | -0.47% | 35,400 | 24億8373万 | +0.47% | - | 0.86 |
12/04 | 219 | 220 | 213 | 214 | -2.73% | 151,100 | 24億9539万 | +0.94% | - | 0.86 |
12/01 | 213 | 230 | 213 | 220 | +3.29% | 777,600 | 25億6536万 | +3.77% | - | 0.89 |
11/30 | 215 | 215 | 212 | 213 | -0.93% | 9,800 | 24億8373万 | +0.95% | - | 0.86 |
11/29 | 218 | 218 | 214 | 215 | -1.38% | 14,800 | 25億705万 | +1.9% | - | 0.87 |
11/28 | 218 | 218 | 212 | 218 | 0% | 33,600 | 25億4204万 | +3.32% | - | 0.88 |
11/27 | 220 | 221 | 214 | 218 | +1.87% | 51,000 | 25億4204万 | +3.32% | - | 0.88 |
11/24 | 211 | 220 | 209 | 214 | +2.39% | 91,600 | 24億9539万 | +1.42% | - | 0.86 |
11/22 | 210 | 210 | 209 | 209 | -0.48% | 17,400 | 24億3709万 | -0.95% | - | 0.84 |
11/21 | 208 | 211 | 208 | 210 | +0.96% | 22,100 | 24億4875万 | -0.47% | - | 0.85 |
11/20 | 208 | 208 | 207 | 208 | +0.48% | 30,800 | 24億2543万 | -1.42% | - | 0.84 |
11/17 | 209 | 210 | 205 | 207 | -0.96% | 65,900 | 24億1377万 | -2.36% | - | 0.84 |
11/16 | 208 | 210 | 208 | 209 | 0% | 9,800 | 24億3709万 | -1.42% | - | 0.84 |
11/15 | 209 | 210 | 207 | 209 | +0.48% | 13,700 | 24億3709万 | -1.88% | - | 0.84 |
11/14 | 211 | 211 | 208 | 208 | -1.42% | 22,400 | 24億2543万 | -2.35% | - | 0.84 |
11/13 | 212 | 212 | 210 | 211 | 0% | 7,600 | 24億6041万 | -1.4% | - | 0.85 |
11/10 | 211 | 213 | 211 | 211 | 0% | 3,800 | 24億6041万 | -1.4% | - | 0.85 |
11/09 | 212 | 213 | 211 | 211 | -0.47% | 5,100 | 24億6041万 | -1.86% | - | 0.85 |
11/08 | 212 | 212 | 211 | 212 | +0.47% | 10,500 | 24億7207万 | -1.4% | - | 0.86 |
11/07 | 211 | 212 | 211 | 211 | -0.47% | 13,700 | 24億6041万 | -2.31% | - | 0.85 |
11/06 | 211 | 212 | 210 | 212 | -1.85% | 22,500 | 24億7207万 | -2.3% | - | 0.86 |
11/02 | 214 | 216 | 212 | 216 | +0.93% | 35,500 | 25億1871万 | -0.46% | - | 0.87 |
11/01 | 210 | 214 | 210 | 214 | +1.9% | 12,400 | 24億9539万 | -1.83% | - | 0.86 |
10/31 | 211 | 211 | 209 | 210 | 0% | 4,200 | 24億4875万 | -3.67% | - | 0.85 |
10/30 | 209 | 211 | 209 | 210 | +0.48% | 9,500 | 24億4875万 | -4.11% | - | 0.85 |
10/27 | 211 | 211 | 209 | 209 | -0.48% | 7,600 | 24億3709万 | -4.57% | - | 0.84 |